KissMeData/009320/min/candle-20240408.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240408	184800	197476644	1367	1367	1367	1367	5924
3	20240408	184700	197476644	1367	1367	1367	1367	0
4	20240408	184600	197476644	1367	1367	1367	1367	0
5	20240408	184500	197476644	1367	1367	1367	1367	0
6	20240408	184400	197476644	1367	1367	1367	1367	0
7	20240408	184300	197476644	1367	1367	1367	1367	0
8	20240408	184200	197476644	1367	1367	1367	1367	0
9	20240408	184100	197476644	1367	1367	1367	1367	0
10	20240408	184000	197476644	1367	1367	1367	1367	0
11	20240408	183900	197476644	1367	1367	1367	1367	0
12	20240408	183800	197476644	1367	1367	1367	1367	0
13	20240408	183700	197476644	1367	1367	1367	1367	0
14	20240408	183600	197476644	1367	1367	1367	1367	0
15	20240408	183500	197476644	1367	1367	1367	1367	0
16	20240408	183400	197476644	1367	1367	1367	1367	0
17	20240408	183300	197476644	1367	1367	1367	1367	0
18	20240408	183200	197476644	1367	1367	1367	1367	0
19	20240408	183100	197476644	1367	1367	1367	1367	0
20	20240408	183000	197476644	1367	1367	1367	1367	0
21	20240408	182900	197476644	1367	1367	1367	1367	0
22	20240408	182800	197476644	1367	1367	1367	1367	0
23	20240408	182700	197476644	1367	1367	1367	1367	0
24	20240408	182600	197476644	1367	1367	1367	1367	0
25	20240408	182500	197476644	1367	1367	1367	1367	0
26	20240408	182400	197476644	1367	1367	1367	1367	0
27	20240408	182300	197476644	1367	1367	1367	1367	0
28	20240408	182200	197476644	1367	1367	1367	1367	0
29	20240408	182100	197476644	1367	1367	1367	1367	0
30	20240408	182000	197476644	1367	1367	1367	1367	0
31	20240408	181900	197476644	1367	1367	1367	1367	0
32	20240408	181800	197476644	1367	1367	1367	1367	5924
33	20240408	181700	197476644	1367	1367	1367	1367	0
34	20240408	181600	197476644	1367	1367	1367	1367	0
35	20240408	181500	197476644	1367	1367	1367	1367	0
36	20240408	181400	197476644	1367	1367	1367	1367	0
37	20240408	181300	197476644	1367	1367	1367	1367	0
38	20240408	181200	197476644	1367	1367	1367	1367	0
39	20240408	181100	197476644	1367	1367	1367	1367	0
40	20240408	181000	197476644	1367	1367	1367	1367	0
41	20240408	180900	197476644	1367	1367	1367	1367	0
42	20240408	180800	197476644	1367	1367	1367	1367	0
43	20240408	180700	197476644	1367	1367	1367	1367	0
44	20240408	180600	197476644	1367	1367	1367	1367	0
45	20240408	180500	197476644	1367	1367	1367	1367	0
46	20240408	180400	197476644	1367	1367	1367	1367	0
47	20240408	180300	197476644	1367	1367	1367	1367	0
48	20240408	180200	197476644	1367	1367	1367	1367	0
49	20240408	180100	197476644	1367	1367	1367	1367	0
50	20240408	180000	197476644	1367	1367	1367	1367	0
51	20240408	175900	197476644	1367	1367	1367	1367	0
52	20240408	175800	197476644	1367	1367	1367	1367	0
53	20240408	175700	197476644	1367	1367	1367	1367	0
54	20240408	175600	197476644	1367	1367	1367	1367	0
55	20240408	175500	197476644	1367	1367	1367	1367	0
56	20240408	175400	197476644	1367	1367	1367	1367	0
57	20240408	175300	197476644	1367	1367	1367	1367	0
58	20240408	175200	197476644	1367	1367	1367	1367	0
59	20240408	175100	197476644	1367	1367	1367	1367	0
60	20240408	175000	197476644	1367	1367	1367	1367	0
61	20240408	174900	197476644	1367	1367	1367	1367	0
62	20240408	174800	197476644	1367	1367	1367	1367	5924
63	20240408	174700	197476644	1367	1367	1367	1367	0
64	20240408	174600	197476644	1367	1367	1367	1367	0
65	20240408	174500	197476644	1367	1367	1367	1367	0
66	20240408	174400	197476644	1367	1367	1367	1367	0
67	20240408	174300	197476644	1367	1367	1367	1367	0
68	20240408	174200	197476644	1367	1367	1367	1367	0
69	20240408	174100	197476644	1367	1367	1367	1367	0
70	20240408	174000	197476644	1367	1367	1367	1367	0
71	20240408	173900	197476644	1367	1367	1367	1367	0
72	20240408	173800	197476644	1367	1367	1367	1367	0
73	20240408	173700	197476644	1367	1367	1367	1367	0
74	20240408	173600	197476644	1367	1367	1367	1367	0
75	20240408	173500	197476644	1367	1367	1367	1367	0
76	20240408	173400	197476644	1367	1367	1367	1367	0
77	20240408	173300	197476644	1367	1367	1367	1367	0
78	20240408	173200	197476644	1367	1367	1367	1367	0
79	20240408	173100	197476644	1367	1367	1367	1367	0
80	20240408	173000	197476644	1367	1367	1367	1367	0
81	20240408	172900	197476644	1367	1367	1367	1367	0
82	20240408	172800	197476644	1367	1367	1367	1367	0
83	20240408	172700	197476644	1367	1367	1367	1367	0
84	20240408	172600	197476644	1367	1367	1367	1367	0
85	20240408	172500	197476644	1367	1367	1367	1367	0
86	20240408	172400	197476644	1367	1367	1367	1367	0
87	20240408	172300	197476644	1367	1367	1367	1367	0
88	20240408	172200	197476644	1367	1367	1367	1367	0
89	20240408	172100	197476644	1367	1367	1367	1367	0
90	20240408	172000	197476644	1367	1367	1367	1367	0
91	20240408	171900	197476644	1367	1367	1367	1367	0
92	20240408	171800	197476644	1367	1367	1367	1367	5924
93	20240408	171700	197476644	1367	1367	1367	1367	0
94	20240408	171600	197476644	1367	1367	1367	1367	0
95	20240408	171500	197476644	1367	1367	1367	1367	0
96	20240408	171400	197476644	1367	1367	1367	1367	0
97	20240408	171300	197476644	1367	1367	1367	1367	0
98	20240408	171200	197476644	1367	1367	1367	1367	0
99	20240408	171100	197476644	1367	1367	1367	1367	0
100	20240408	171000	197476644	1367	1367	1367	1367	0
101	20240408	170900	197476644	1367	1367	1367	1367	0
102	20240408	170800	197476644	1367	1367	1367	1367	0
103	20240408	170700	197476644	1367	1367	1367	1367	0
104	20240408	170600	197476644	1367	1367	1367	1367	0
105	20240408	170500	197476644	1367	1367	1367	1367	0
106	20240408	170400	197476644	1367	1367	1367	1367	0
107	20240408	170300	197476644	1367	1367	1367	1367	0
108	20240408	170200	197476644	1367	1367	1367	1367	0
109	20240408	170100	197476644	1367	1367	1367	1367	0
110	20240408	170000	197476644	1367	1367	1367	1367	0
111	20240408	165900	197476644	1367	1367	1367	1367	0
112	20240408	165800	197476644	1367	1367	1367	1367	0
113	20240408	165700	197476644	1367	1367	1367	1367	0
114	20240408	165600	197476644	1367	1367	1367	1367	0
115	20240408	165500	197476644	1367	1367	1367	1367	0
116	20240408	165400	197476644	1367	1367	1367	1367	0
117	20240408	165300	197476644	1367	1367	1367	1367	0
118	20240408	165200	197476644	1367	1367	1367	1367	0
119	20240408	165100	197476644	1367	1367	1367	1367	0
120	20240408	165000	197476644	1367	1367	1367	1367	0
121	20240408	164900	197476644	1367	1367	1367	1367	0
122	20240408	164800	197476644	1367	1367	1367	1367	5924
123	20240408	164700	197476644	1367	1367	1367	1367	0
124	20240408	164600	197476644	1367	1367	1367	1367	0
125	20240408	164500	197476644	1367	1367	1367	1367	0
126	20240408	164400	197476644	1367	1367	1367	1367	0
127	20240408	164300	197476644	1367	1367	1367	1367	0
128	20240408	164200	197476644	1367	1367	1367	1367	0
129	20240408	164100	197476644	1367	1367	1367	1367	0
130	20240408	164000	197476644	1367	1367	1367	1367	0
131	20240408	163900	197476644	1367	1367	1367	1367	0
132	20240408	163800	197476644	1367	1367	1367	1367	0
133	20240408	163700	197476644	1367	1367	1367	1367	0
134	20240408	163600	197476644	1367	1367	1367	1367	0
135	20240408	163500	197476644	1367	1367	1367	1367	0
136	20240408	163400	197476644	1367	1367	1367	1367	0
137	20240408	163300	197476644	1367	1367	1367	1367	0
138	20240408	163200	197476644	1367	1367	1367	1367	0
139	20240408	163100	197476644	1367	1367	1367	1367	0
140	20240408	163000	197476644	1367	1367	1367	1367	0
141	20240408	162900	197476644	1367	1367	1367	1367	0
142	20240408	162800	197476644	1367	1367	1367	1367	0
143	20240408	162700	197476644	1367	1367	1367	1367	0
144	20240408	162600	197476644	1367	1367	1367	1367	0
145	20240408	162500	197476644	1367	1367	1367	1367	0
146	20240408	162400	197476644	1367	1367	1367	1367	0
147	20240408	162300	197476644	1367	1367	1367	1367	0
148	20240408	162200	197476644	1367	1367	1367	1367	0
149	20240408	162100	197476644	1367	1367	1367	1367	0
150	20240408	162000	197476644	1367	1367	1367	1367	0
151	20240408	161900	197476644	1367	1367	1367	1367	0
152	20240408	161800	197476644	1367	1367	1367	1367	5924
153	20240408	161700	197476644	1367	1367	1367	1367	0
154	20240408	161600	197476644	1367	1367	1367	1367	0
155	20240408	161500	197476644	1367	1367	1367	1367	0
156	20240408	161400	197476644	1367	1367	1367	1367	0
157	20240408	161300	197476644	1367	1367	1367	1367	0
158	20240408	161200	197476644	1367	1367	1367	1367	0
159	20240408	161100	197476644	1367	1367	1367	1367	0
160	20240408	161000	197476644	1367	1367	1367	1367	0
161	20240408	160900	197476644	1367	1367	1367	1367	0
162	20240408	160800	197476644	1367	1367	1367	1367	0
163	20240408	160700	197476644	1367	1367	1367	1367	0
164	20240408	160600	197476644	1367	1367	1367	1367	0
165	20240408	160500	197476644	1367	1367	1367	1367	0
166	20240408	160400	197476644	1367	1367	1367	1367	0
167	20240408	160300	197476644	1367	1367	1367	1367	0
168	20240408	160200	197476644	1367	1367	1367	1367	0
169	20240408	160100	197476644	1367	1367	1367	1367	0
170	20240408	160000	197476644	1367	1367	1367	1367	0
171	20240408	155900	197476644	1367	1367	1367	1367	0
172	20240408	155800	197476644	1367	1367	1367	1367	0
173	20240408	155700	197476644	1367	1367	1367	1367	0
174	20240408	155600	197476644	1367	1367	1367	1367	0
175	20240408	155500	197476644	1367	1367	1367	1367	0
176	20240408	155400	197476644	1367	1367	1367	1367	0
177	20240408	155300	197476644	1367	1367	1367	1367	0
178	20240408	155200	197476644	1367	1367	1367	1367	0
179	20240408	155100	197476644	1367	1367	1367	1367	0
180	20240408	155000	197476644	1367	1367	1367	1367	0
181	20240408	154900	197476644	1367	1367	1367	1367	0
182	20240408	154800	197476644	1367	1367	1367	1367	5924
183	20240408	154700	197476644	1367	1367	1367	1367	0
184	20240408	154600	197476644	1367	1367	1367	1367	0
185	20240408	154500	197476644	1367	1367	1367	1367	0
186	20240408	154400	197476644	1367	1367	1367	1367	0
187	20240408	154300	197476644	1367	1367	1367	1367	0
188	20240408	154200	197476644	1367	1367	1367	1367	0
189	20240408	154100	197476644	1367	1367	1367	1367	0
190	20240408	154000	197476644	1367	1367	1367	1367	0
191	20240408	153900	197476644	1367	1367	1367	1367	0
192	20240408	153800	197476644	1367	1367	1367	1367	0
193	20240408	153700	197476644	1367	1367	1367	1367	0
194	20240408	153600	197476644	1367	1367	1367	1367	0
195	20240408	153500	197476644	1367	1367	1367	1367	0
196	20240408	153400	197476644	1367	1367	1367	1367	0
197	20240408	153300	197476644	1367	1367	1367	1367	0
198	20240408	153200	197476644	1367	1367	1367	1367	0
199	20240408	153100	197476644	1367	1367	1367	1367	0
200	20240408	153000	197476644	1367	1367	1367	1367	5924
201	20240408	152900	189378536	1366	1366	1366	1366	0
202	20240408	152800	189378536	1366	1366	1366	1366	0
203	20240408	152700	189378536	1366	1366	1366	1366	0
204	20240408	152600	189378536	1366	1366	1366	1366	0
205	20240408	152500	189378536	1366	1366	1366	1366	0
206	20240408	152400	189378536	1366	1366	1366	1366	0
207	20240408	152300	189378536	1366	1366	1366	1366	0
208	20240408	152200	189378536	1366	1366	1366	1366	0
209	20240408	152100	189378536	1366	1366	1366	1366	0
210	20240408	152000	189378536	1366	1366	1366	1366	0
211	20240408	151900	189378536	1366	1366	1366	1366	1
212	20240408	151800	189377170	1365	1365	1365	1365	75
213	20240408	151700	189274795	1365	1364	1365	1364	520
214	20240408	151600	188565430	1364	1364	1364	1364	20
215	20240408	151500	188538150	1358	1358	1358	1358	90
216	20240408	151400	188415930	1358	1358	1358	1358	0
217	20240408	151300	188415930	1358	1358	1358	1358	0
218	20240408	151200	188415930	1358	1359	1359	1358	1308
219	20240408	151100	186638374	1359	1359	1359	1359	718
220	20240408	151000	185662612	1360	1360	1360	1360	10
221	20240408	150900	185649012	1363	1363	1363	1363	0
222	20240408	150800	185649012	1363	1363	1363	1363	0
223	20240408	150700	185649012	1363	1362	1363	1362	730
224	20240408	150600	184654023	1363	1363	1363	1363	100
225	20240408	150500	184517723	1363	1359	1363	1358	502
226	20240408	150400	183835982	1364	1364	1364	1364	0
227	20240408	150300	183835982	1364	1364	1364	1364	0
228	20240408	150200	183835982	1364	1364	1364	1364	0
229	20240408	150100	183835982	1364	1364	1364	1364	98
230	20240408	150000	183702310	1358	1358	1358	1358	0
231	20240408	145900	183702310	1358	1358	1358	1358	737
232	20240408	145800	182701464	1364	1364	1364	1364	0
233	20240408	145700	182701464	1364	1364	1364	1364	1
234	20240408	145600	182700100	1363	1363	1363	1363	0
235	20240408	145500	182700100	1363	1358	1363	1358	8
236	20240408	145400	182689211	1358	1358	1358	1358	100
237	20240408	145300	182553411	1364	1364	1364	1364	1
238	20240408	145200	182552047	1358	1360	1360	1358	3869
239	20240408	145100	177292867	1364	1364	1364	1364	0
240	20240408	145000	177292867	1364	1364	1364	1364	0
241	20240408	144900	177292867	1364	1364	1364	1364	1
242	20240408	144800	177291503	1360	1364	1364	1360	31
243	20240408	144700	177249339	1360	1360	1360	1360	500
244	20240408	144600	176569339	1365	1365	1365	1365	0
245	20240408	144500	176569339	1365	1365	1365	1365	0
246	20240408	144400	176569339	1365	1365	1365	1365	0
247	20240408	144300	176569339	1365	1365	1365	1365	0
248	20240408	144200	176569339	1365	1365	1365	1365	0
249	20240408	144100	176569339	1365	1365	1365	1365	122
250	20240408	144000	176402809	1365	1360	1365	1360	501
251	20240408	143900	175721444	1365	1365	1365	1365	0
252	20240408	143800	175721444	1365	1365	1365	1365	0
253	20240408	143700	175721444	1365	1365	1365	1365	0
254	20240408	143600	175721444	1365	1361	1365	1360	151
255	20240408	143500	175516063	1366	1366	1366	1366	0
256	20240408	143400	175516063	1366	1366	1366	1366	0
257	20240408	143300	175516063	1366	1366	1366	1366	0
258	20240408	143200	175516063	1366	1366	1366	1366	1
259	20240408	143100	175514697	1360	1360	1360	1360	0
260	20240408	143000	175514697	1360	1360	1360	1360	91
261	20240408	142900	175390937	1366	1366	1366	1366	1
262	20240408	142800	175389571	1360	1362	1362	1360	3000
263	20240408	142700	171308511	1366	1366	1366	1366	0
264	20240408	142600	171308511	1366	1366	1366	1366	7
265	20240408	142500	171298949	1367	1367	1367	1367	0
266	20240408	142400	171298949	1367	1367	1367	1367	0
267	20240408	142300	171298949	1367	1367	1367	1367	0
268	20240408	142200	171298949	1367	1367	1367	1367	0
269	20240408	142100	171298949	1367	1367	1367	1367	1
270	20240408	142000	171297582	1360	1360	1360	1360	0
271	20240408	141900	171297582	1360	1360	1360	1360	0
272	20240408	141800	171297582	1360	1360	1360	1360	0
273	20240408	141700	171297582	1360	1360	1360	1360	0
274	20240408	141600	171297582	1360	1360	1360	1360	648
275	20240408	141500	170416302	1367	1367	1367	1367	0
276	20240408	141400	170416302	1367	1367	1367	1367	3175
277	20240408	141300	166076077	1368	1368	1368	1368	1
278	20240408	141200	166074709	1367	1367	1367	1367	50
279	20240408	141100	166006359	1368	1368	1368	1368	201
280	20240408	141000	165731391	1367	1367	1367	1367	76
281	20240408	140900	165627499	1367	1366	1367	1366	300
282	20240408	140800	165217449	1367	1367	1367	1367	6
283	20240408	140700	165209247	1366	1366	1366	1366	5
284	20240408	140600	165202417	1367	1366	1367	1366	105
285	20240408	140500	165058912	1365	1365	1365	1365	5
286	20240408	140400	165052087	1360	1360	1360	1360	2
287	20240408	140300	165049367	1365	1365	1365	1365	5
288	20240408	140200	165042542	1360	1365	1365	1360	7
289	20240408	140100	165032997	1360	1361	1361	1360	100
290	20240408	140000	164896992	1365	1365	1365	1365	0
291	20240408	135900	164896992	1365	1365	1365	1365	350
292	20240408	135800	164419242	1365	1365	1365	1365	36
293	20240408	135700	164370102	1362	1362	1362	1362	0
294	20240408	135600	164370102	1362	1362	1362	1362	1846
295	20240408	135500	161855850	1362	1362	1362	1362	0
296	20240408	135400	161855850	1362	1362	1362	1362	5
297	20240408	135300	161849040	1362	1362	1362	1362	1
298	20240408	135200	161847678	1360	1360	1360	1360	11
299	20240408	135100	161832718	1362	1362	1362	1362	1000
300	20240408	135000	160470718	1362	1362	1362	1362	133
301	20240408	134900	160289572	1362	1362	1362	1362	0
302	20240408	134800	160289572	1362	1362	1362	1362	1
303	20240408	134700	160288210	1362	1362	1362	1362	0
304	20240408	134600	160288210	1362	1362	1362	1362	0
305	20240408	134500	160288210	1362	1362	1362	1362	0
306	20240408	134400	160288210	1362	1362	1362	1362	0
307	20240408	134300	160288210	1362	1362	1362	1362	0
308	20240408	134200	160288210	1362	1362	1362	1362	0
309	20240408	134100	160288210	1362	1362	1362	1362	0
310	20240408	134000	160288210	1362	1362	1362	1362	0
311	20240408	133900	160288210	1362	1362	1362	1362	0
312	20240408	133800	160288210	1362	1362	1362	1362	0
313	20240408	133700	160288210	1362	1362	1362	1362	0
314	20240408	133600	160288210	1362	1362	1362	1362	8
315	20240408	133500	160277314	1362	1362	1362	1362	1
316	20240408	133400	160275952	1360	1360	1360	1360	0
317	20240408	133300	160275952	1360	1360	1360	1360	384
318	20240408	133200	159753712	1360	1360	1360	1360	0
319	20240408	133100	159753712	1360	1357	1360	1357	19
320	20240408	133000	159727884	1357	1357	1357	1357	732
321	20240408	132900	158734560	1358	1358	1358	1358	0
322	20240408	132800	158734560	1358	1358	1358	1358	411
323	20240408	132700	158176422	1360	1360	1360	1360	0
324	20240408	132600	158176422	1360	1360	1360	1360	0
325	20240408	132500	158176422	1360	1360	1360	1360	0
326	20240408	132400	158176422	1360	1360	1360	1360	119
327	20240408	132300	158014582	1362	1361	1362	1361	370
328	20240408	132200	157510691	1361	1361	1361	1361	1
329	20240408	132100	157509330	1360	1360	1360	1360	0
330	20240408	132000	157509330	1360	1360	1360	1360	382
331	20240408	131900	156989810	1360	1360	1360	1360	1
332	20240408	131800	156988450	1360	1358	1360	1358	501
333	20240408	131700	156308090	1360	1360	1360	1360	0
334	20240408	131600	156308090	1360	1360	1360	1360	0
335	20240408	131500	156308090	1360	1360	1360	1360	0
336	20240408	131400	156308090	1360	1360	1360	1360	3
337	20240408	131300	156304010	1358	1358	1358	1358	0
338	20240408	131200	156304010	1358	1358	1358	1358	0
339	20240408	131100	156304010	1358	1358	1358	1358	752
340	20240408	131000	155282794	1360	1360	1360	1360	0
341	20240408	130900	155282794	1360	1360	1360	1360	0
342	20240408	130800	155282794	1360	1360	1360	1360	0
343	20240408	130700	155282794	1360	1360	1360	1360	0
344	20240408	130600	155282794	1360	1360	1360	1360	0
345	20240408	130500	155282794	1360	1360	1360	1360	0
346	20240408	130400	155282794	1360	1360	1360	1360	1
347	20240408	130300	155281434	1357	1357	1357	1357	1
348	20240408	130200	155280077	1356	1356	1356	1356	0
349	20240408	130100	155280077	1356	1356	1356	1356	0
350	20240408	130000	155280077	1356	1356	1356	1356	0
351	20240408	125900	155280077	1356	1356	1356	1356	0
352	20240408	125800	155280077	1356	1356	1356	1356	0
353	20240408	125700	155280077	1356	1356	1356	1356	0
354	20240408	125600	155280077	1356	1356	1356	1356	0
355	20240408	125500	155280077	1356	1356	1356	1356	0
356	20240408	125400	155280077	1356	1356	1356	1356	0
357	20240408	125300	155280077	1356	1356	1356	1356	0
358	20240408	125200	155280077	1356	1356	1356	1356	417
359	20240408	125100	154714625	1360	1360	1360	1360	0
360	20240408	125000	154714625	1360	1360	1360	1360	0
361	20240408	124900	154714625	1360	1360	1360	1360	0
362	20240408	124800	154714625	1360	1360	1360	1360	0
363	20240408	124700	154714625	1360	1360	1360	1360	0
364	20240408	124600	154714625	1360	1360	1360	1360	1
365	20240408	124500	154713265	1356	1356	1356	1356	400
366	20240408	124400	154170865	1356	1357	1360	1356	440
367	20240408	124300	153574138	1357	1357	1357	1357	9
368	20240408	124200	153561925	1357	1356	1357	1356	347
369	20240408	124100	153091348	1356	1356	1356	1356	104
370	20240408	124000	152950324	1360	1360	1360	1360	0
371	20240408	123900	152950324	1360	1360	1360	1360	1
372	20240408	123800	152948964	1356	1356	1356	1356	135
373	20240408	123700	152765904	1356	1356	1356	1356	1
374	20240408	123600	152764548	1356	1356	1356	1356	73
375	20240408	123500	152665560	1360	1360	1360	1360	0
376	20240408	123400	152665560	1360	1360	1360	1360	0
377	20240408	123300	152665560	1360	1360	1360	1360	0
378	20240408	123200	152665560	1360	1360	1360	1360	668
379	20240408	123100	151757080	1355	1355	1355	1355	0
380	20240408	123000	151757080	1355	1355	1355	1355	0
381	20240408	122900	151757080	1355	1355	1355	1355	297
382	20240408	122800	151354645	1355	1355	1355	1355	0
383	20240408	122700	151354645	1355	1359	1359	1355	192
384	20240408	122600	151094425	1360	1361	1361	1360	870
385	20240408	122500	149910364	1362	1362	1362	1362	0
386	20240408	122400	149910364	1362	1362	1362	1362	0
387	20240408	122300	149910364	1362	1362	1362	1362	0
388	20240408	122200	149910364	1362	1362	1362	1362	0
389	20240408	122100	149910364	1362	1362	1362	1362	0
390	20240408	122000	149910364	1362	1362	1362	1362	327
391	20240408	121900	149464990	1362	1362	1362	1362	0
392	20240408	121800	149464990	1362	1362	1362	1362	0
393	20240408	121700	149464990	1362	1362	1362	1362	373
394	20240408	121600	148956964	1362	1362	1362	1362	1
395	20240408	121500	148955602	1365	1365	1365	1365	1
396	20240408	121400	148954237	1363	1363	1363	1363	200
397	20240408	121300	148681637	1363	1363	1363	1363	632
398	20240408	121200	147820221	1362	1362	1362	1362	0
399	20240408	121100	147820221	1362	1362	1362	1362	0
400	20240408	121000	147820221	1362	1362	1362	1362	1400
401	20240408	120900	145913421	1366	1366	1366	1366	0
402	20240408	120800	145913421	1366	1366	1366	1366	1
403	20240408	120700	145912055	1365	1365	1365	1365	0
404	20240408	120600	145912055	1365	1365	1365	1365	550
405	20240408	120500	145161305	1366	1366	1366	1366	0
406	20240408	120400	145161305	1366	1366	1366	1366	0
407	20240408	120300	145161305	1366	1366	1366	1366	10
408	20240408	120200	145147645	1366	1366	1366	1366	200
409	20240408	120100	144874445	1366	1366	1366	1366	0
410	20240408	120000	144874445	1366	1366	1366	1366	0
411	20240408	115900	144874445	1366	1366	1366	1366	0
412	20240408	115800	144874445	1366	1366	1366	1366	23
413	20240408	115700	144843027	1366	1366	1366	1366	74
414	20240408	115600	144741943	1366	1366	1366	1366	0
415	20240408	115500	144741943	1366	1366	1366	1366	0
416	20240408	115400	144741943	1366	1366	1366	1366	30
417	20240408	115300	144700963	1366	1366	1366	1366	1
418	20240408	115200	144699597	1367	1361	1367	1361	1543
419	20240408	115100	142598068	1362	1362	1362	1362	0
420	20240408	115000	142598068	1362	1362	1362	1362	330
421	20240408	114900	142148608	1362	1366	1366	1355	802
422	20240408	114800	141061402	1358	1358	1358	1358	0
423	20240408	114700	141061402	1358	1360	1360	1358	500
424	20240408	114600	140382366	1360	1367	1367	1358	8326
425	20240408	114500	129034000	1367	1367	1367	1367	20
426	20240408	114400	129006660	1367	1367	1367	1366	251
427	20240408	114300	128663594	1367	1368	1368	1367	280
428	20240408	114200	128280828	1368	1368	1368	1368	702
429	20240408	114100	127320492	1368	1368	1368	1368	525
430	20240408	114000	126602292	1367	1367	1367	1367	0
431	20240408	113900	126602292	1367	1367	1367	1367	0
432	20240408	113800	126602292	1367	1366	1367	1366	296
433	20240408	113700	126197710	1366	1366	1366	1366	0
434	20240408	113600	126197710	1366	1366	1366	1366	0
435	20240408	113500	126197710	1366	1366	1366	1366	4
436	20240408	113400	126192246	1366	1366	1366	1366	0
437	20240408	113300	126192246	1366	1366	1366	1366	913
438	20240408	113200	124945088	1366	1366	1366	1366	18
439	20240408	113100	124920500	1367	1366	1367	1366	3
440	20240408	113000	124916401	1366	1366	1366	1366	7
441	20240408	112900	124906839	1366	1366	1366	1366	5
442	20240408	112800	124900009	1367	1365	1367	1365	2455
443	20240408	112700	121548925	1365	1362	1365	1362	205
444	20240408	112600	121269703	1360	1360	1360	1360	212
445	20240408	112500	120981383	1360	1359	1360	1359	3
446	20240408	112400	120977305	1358	1358	1358	1358	0
447	20240408	112300	120977305	1358	1358	1358	1358	0
448	20240408	112200	120977305	1358	1357	1358	1357	544
449	20240408	112100	120238633	1358	1358	1358	1358	0
450	20240408	112000	120238633	1358	1355	1358	1354	400
451	20240408	111900	119696331	1356	1355	1356	1355	655
452	20240408	111800	118808606	1355	1355	1355	1355	0
453	20240408	111700	118808606	1355	1355	1355	1355	113
454	20240408	111600	118655491	1355	1355	1355	1355	49
455	20240408	111500	118589096	1355	1355	1355	1355	0
456	20240408	111400	118589096	1355	1355	1355	1355	0
457	20240408	111300	118589096	1355	1355	1355	1355	0
458	20240408	111200	118589096	1355	1355	1355	1355	0
459	20240408	111100	118589096	1355	1355	1355	1355	0
460	20240408	111000	118589096	1355	1355	1355	1355	0
461	20240408	110900	118589096	1355	1355	1355	1355	0
462	20240408	110800	118589096	1355	1355	1355	1355	550
463	20240408	110700	117843846	1355	1355	1355	1354	299
464	20240408	110600	117438702	1356	1356	1356	1356	0
465	20240408	110500	117438702	1356	1356	1356	1356	1
466	20240408	110400	117437346	1355	1355	1355	1355	3
467	20240408	110300	117433281	1355	1355	1355	1355	0
468	20240408	110200	117433281	1355	1355	1355	1355	700
469	20240408	110100	116484781	1355	1355	1355	1355	0
470	20240408	110000	116484781	1355	1355	1355	1355	434
471	20240408	105900	115896711	1355	1355	1355	1355	0
472	20240408	105800	115896711	1355	1355	1355	1355	74
473	20240408	105700	115796441	1353	1353	1353	1353	0
474	20240408	105600	115796441	1353	1353	1353	1353	0
475	20240408	105500	115796441	1353	1353	1353	1353	0
476	20240408	105400	115796441	1353	1353	1353	1353	0
477	20240408	105300	115796441	1353	1353	1355	1353	17
478	20240408	105200	115773436	1352	1352	1352	1352	0
479	20240408	105100	115773436	1352	1352	1352	1352	0
480	20240408	105000	115773436	1352	1352	1352	1352	537
481	20240408	104900	115047412	1355	1355	1355	1355	22
482	20240408	104800	115017602	1351	1351	1351	1351	0
483	20240408	104700	115017602	1351	1355	1355	1351	528
484	20240408	104600	114303802	1355	1355	1355	1355	0
485	20240408	104500	114303802	1355	1355	1355	1355	202
486	20240408	104400	114030092	1350	1350	1350	1350	0
487	20240408	104300	114030092	1350	1350	1350	1350	3679
488	20240408	104200	109063442	1349	1349	1349	1349	150
489	20240408	104100	108861092	1349	1353	1355	1349	1377
490	20240408	104000	107002122	1350	1352	1353	1350	2519
491	20240408	103900	103597232	1352	1352	1352	1352	0
492	20240408	103800	103597232	1352	1352	1352	1352	155
493	20240408	103700	103387672	1352	1352	1352	1352	893
494	20240408	103600	102180336	1352	1352	1352	1352	5
495	20240408	103500	102173576	1350	1351	1351	1350	250
496	20240408	103400	101836063	1351	1350	1351	1350	60
497	20240408	103300	101755061	1350	1350	1350	1350	4
498	20240408	103200	101749661	1350	1350	1350	1350	0
499	20240408	103100	101749661	1350	1350	1350	1350	74
500	20240408	103000	101649761	1349	1349	1349	1349	100
501	20240408	102900	101514861	1350	1349	1350	1349	1701
502	20240408	102800	99220211	1349	1349	1349	1349	1
503	20240408	102700	99218862	1349	1349	1349	1349	0
504	20240408	102600	99218862	1349	1350	1350	1349	89
505	20240408	102500	99098786	1350	1350	1350	1350	0
506	20240408	102400	99098786	1350	1350	1350	1350	370
507	20240408	102300	98599286	1349	1349	1349	1349	620
508	20240408	102200	97762906	1349	1349	1349	1349	0
509	20240408	102100	97762906	1349	1348	1349	1348	173
510	20240408	102000	97529544	1348	1348	1348	1348	0
511	20240408	101900	97529544	1348	1348	1348	1348	0
512	20240408	101800	97529544	1348	1348	1348	1348	935
513	20240408	101700	96269164	1347	1347	1347	1347	0
514	20240408	101600	96269164	1347	1347	1347	1347	0
515	20240408	101500	96269164	1347	1347	1347	1347	646
516	20240408	101400	95399002	1347	1347	1347	1347	101
517	20240408	101300	95262955	1347	1347	1347	1347	0
518	20240408	101200	95262955	1347	1347	1347	1347	685
519	20240408	101100	94340260	1347	1347	1347	1347	0
520	20240408	101000	94340260	1347	1347	1347	1347	0
521	20240408	100900	94340260	1347	1347	1347	1347	0
522	20240408	100800	94340260	1347	1347	1347	1347	348
523	20240408	100700	93871504	1347	1347	1347	1347	300
524	20240408	100600	93467404	1347	1347	1347	1347	0
525	20240408	100500	93467404	1347	1347	1347	1347	11
526	20240408	100400	93452587	1345	1345	1345	1345	470
527	20240408	100300	92820437	1345	1345	1345	1345	1
528	20240408	100200	92819092	1343	1343	1343	1343	1028
529	20240408	100100	91438488	1344	1343	1344	1343	326
530	20240408	100000	91000663	1343	1343	1343	1343	1
531	20240408	095900	90999320	1343	1344	1344	1343	36
532	20240408	095800	90950962	1345	1345	1345	1345	1
533	20240408	095700	90949617	1344	1344	1344	1344	500
534	20240408	095600	90277617	1342	1342	1342	1342	15
535	20240408	095500	90257487	1342	1342	1342	1342	220
536	20240408	095400	89962247	1342	1343	1343	1342	60
537	20240408	095300	89881719	1344	1345	1345	1344	6
538	20240408	095200	89873652	1342	1342	1342	1342	1
539	20240408	095100	89872310	1342	1342	1342	1342	0
540	20240408	095000	89872310	1342	1342	1342	1342	0
541	20240408	094900	89872310	1342	1342	1342	1342	530
542	20240408	094800	89161050	1342	1345	1345	1342	71
543	20240408	094700	89065765	1345	1345	1345	1345	2
544	20240408	094600	89063075	1345	1345	1345	1345	0
545	20240408	094500	89063075	1345	1344	1345	1344	3
546	20240408	094400	89059041	1341	1341	1341	1341	68
547	20240408	094300	88967853	1341	1341	1341	1341	10
548	20240408	094200	88954443	1345	1345	1345	1345	11
549	20240408	094100	88939648	1345	1345	1345	1345	1
550	20240408	094000	88938303	1342	1342	1342	1342	100
551	20240408	093900	88804103	1341	1341	1341	1341	450
552	20240408	093800	88200653	1341	1341	1341	1340	542
553	20240408	093700	87473833	1349	1349	1349	1349	0
554	20240408	093600	87473833	1349	1349	1349	1349	8
555	20240408	093500	87463041	1349	1343	1349	1343	2816
556	20240408	093400	83681147	1340	1343	1343	1340	2002
557	20240408	093300	80995351	1343	1344	1344	1343	57
558	20240408	093200	80918797	1343	1343	1343	1343	0
559	20240408	093100	80918797	1343	1343	1343	1343	21
560	20240408	093000	80890594	1343	1343	1343	1343	207
561	20240408	092900	80612593	1343	1343	1343	1343	0
562	20240408	092800	80612593	1343	1343	1343	1343	0
563	20240408	092700	80612593	1343	1343	1343	1343	471
564	20240408	092600	79980040	1343	1349	1349	1343	451
565	20240408	092500	79371647	1349	1349	1349	1349	9
566	20240408	092400	79359506	1349	1349	1349	1349	165
567	20240408	092300	79136921	1348	1348	1348	1348	0
568	20240408	092200	79136921	1348	1338	1348	1338	2006
569	20240408	092100	76452848	1337	1338	1338	1337	783
570	20240408	092000	75405195	1338	1340	1340	1337	845
571	20240408	091900	74274911	1340	1344	1344	1340	1848
572	20240408	091800	71798479	1347	1347	1347	1347	1785
573	20240408	091700	69394084	1345	1347	1347	1345	1644
574	20240408	091600	67179798	1347	1359	1359	1347	650
575	20240408	091500	66302949	1359	1359	1359	1359	735
576	20240408	091400	65304084	1351	1351	1351	1343	172
577	20240408	091300	65071864	1343	1340	1351	1340	467
578	20240408	091200	64443291	1340	1341	1341	1340	550
579	20240408	091100	63705983	1336	1351	1351	1336	15016
580	20240408	091000	43457229	1351	1357	1357	1351	7611
581	20240408	090900	33154878	1356	1356	1356	1356	266
582	20240408	090800	32794182	1356	1356	1356	1356	586
583	20240408	090700	31999566	1357	1359	1359	1357	43
584	20240408	090600	31941213	1359	1355	1359	1351	3609
585	20240408	090500	27048366	1355	1356	1356	1355	1713
586	20240408	090400	24726498	1359	1361	1361	1359	3902
587	20240408	090300	19415936	1361	1373	1373	1361	2691
588	20240408	090200	15740338	1373	1374	1374	1373	2874
589	20240408	090100	11794290	1373	1380	1380	1373	4931
590	20240408	090000	5013987	1380	1379	1380	1376	3606